Tour v509
MDB
MONGODB INC A
$434.62 -0.93%
$434.10 (-0.12%)🌙
as of 08/18 06:45 PM
(8/17 18:46) ◀
|
Tuesday, August 18, 2026 (6:45pm)
January 2026
|
▶ (8/19 18:44)
◀ 8/18 18:45 ▶

Option Volume

Detail
ℹ
Current (08/18) 9,566
Calls: 2,460 (26%)
Puts: 7,106 (74%)
Prior (08/17) 8,590
Calls: 2,873 (33%)
Puts: 5,717 (67%)
Current vs Prior +11.36%
Calls: -14.38% (Calls)
Puts: +24.30% (Puts)
Prior 7-Day Total 112,818
Calls: 53,672 (48%)
Puts: 59,146 (52%)
Prior 7-Day Average 16,116
Calls: 7,667 (48%)
Puts: 8,449 (52%)
Current vs Prior 7-Day Avg -40.65%
Calls: -67.92%
Puts: -15.90%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/18) $14.83M
Calls: $6.99M (47%)
Puts: $7.84M (53%)
Prior (08/17) $17.40M
Calls: $6.46M (37%)
Puts: $10.94M (63%)
Current vs Prior -14.81%
Calls: +8.20%
Puts: -28.39%
Prior 7-Day Total $295.41M
Calls: $218.15M (74%)
Puts: $77.27M (26%)
Prior 7-Day Average $42.20M
Calls: $31.16M (74%)
Puts: $11.04M (26%)
Current vs Prior 7-Day Avg -64.87%
Calls: -77.58%
Puts: -29.00%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 2.89
Prior (08/17) 1.99
Current vs Prior +45.16%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg +119.49%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/18) 51,038
Calls: 30,128 (59%)
Puts: 20,910 (41%)
Prior (08/17) 55,016
Calls: 32,408 (59%)
Puts: 22,608 (41%)
Current vs Prior -7.23%
Prior 7-Day Total 535,619
Calls: 350,724 (65%)
Puts: 184,895 (35%)
Prior 7-Day Average 76,517
Calls: 50,103 (65%)
Puts: 26,413 (35%)
Current vs Prior 7-Day Avg -33.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 4.72% | 8.00%4.72% | 19.94%
Prior 5.50% | 8.43%5.50% | 20.33%
Current vs Prior -14.19% | -5.07%-14.19% | -1.95%
Prior 7-Day Avg 5.08% | 8.37%7.54% | 21.26%
Current vs 7-Day Avg -6.97% | -4.35%-37.38% | -6.21%
Prior 7-Day Eod 5.50% | 8.43%5.50% | 20.33%
Current vs 7-Day Eod -14.19% | -5.07%-14.19% | -1.95%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.38% | 13.21%
Calls: 13.52% | 11.52%
Puts: 13.24% | 14.89%
Prior 13.38% | 13.21%
Calls: 13.52% | 11.52%
Puts: 13.24% | 14.89%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 13.38% | 13.21%
Calls: 13.52% | 11.52%
Puts: 13.24% | 14.89%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 2.89 - heavy put buying. P/C ratio rising 45% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 6 of results (avg 9.1%, best 8.5%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$435.00Oct 245.0049.00$47.008.5%10.56--
$350.00Aug 2181.9589.90$85.939.3%150.99--
$410.00Sep 1851.7056.95$54.339.7%40.66508
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Sep 1134.7537.90$36.338.7%10.43--
$500.00Aug 2162.1067.80$64.958.8%51.005
$440.00Sep 1138.8542.75$40.809.6%2740.4765

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2172.0579.90$75.9710.3%10.99--
$350.00Aug 2181.9589.90$85.939.3%150.99--
$370.00Aug 2160.9569.95$65.4513.8%20.99--
$385.00Aug 2145.8555.15$50.5018.4%10.96--
$390.00Aug 2142.1550.30$46.2217.6%150.95--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2162.1067.80$64.958.8%51.005
$505.00Aug 2165.4574.75$70.1013.3%11.00--
$520.00Aug 2880.9590.00$85.4810.6%20.951
$477.50Aug 2138.3547.65$43.0021.6%20.94--
$465.00Aug 2126.7034.35$30.5325.1%1020.87176

Most actively traded options today. High liquidity = easy entry/exit. 214 active (total vol 5.0K, top 424)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Aug 210.461.17$0.8286.6%4240.0739
$510.00Aug 210.010.20$0.11172.7%4080.01603
$500.00Aug 210.030.51$0.27177.8%950.021.3K
$500.00Aug 280.972.57$1.7790.4%940.0972
$460.00Aug 211.233.00$2.1283.5%790.17420
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$427.50Aug 214.357.95$6.1558.5%3950.363
$445.00Aug 2112.9017.95$15.4332.7%3820.64390
$400.00Aug 210.461.11$0.7982.3%3080.07211
$440.00Sep 436.9540.85$38.9010.0%2750.4856
$440.00Sep 1138.8542.75$40.809.6%2740.4765

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 9.0%, max 12.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$445.00Aug 21Aug 2866.0%58.8%12.2%361
$462.50Aug 21Aug 2866.3%59.3%11.8%1026
$447.50Aug 21Aug 2862.3%58.8%5.9%7511
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$442.50Aug 21Aug 2866.0%58.7%12.4%1516
$437.50Aug 21Aug 2862.4%58.6%6.5%216
$460.00Aug 21Aug 2862.4%59.2%5.4%13141

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 159 found (best R:R 1.98, avg 4.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$450.00$490.00Sep 25$13.42$26.58$13.4250%1.98$463.42
$440.00$505.00Sep 11$21.80$43.20$21.8053%1.98$461.80
$410.00$430.00Sep 18$9.78$10.22$9.7866%1.04$419.78
$465.00$475.00Sep 4$1.95$8.05$1.9542%4.13$466.95
$440.00$460.00Sep 4$7.70$12.30$7.7053%1.60$447.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$395.00$390.00Sep 4$0.22$4.78$0.2228%21.73$394.78
$445.00$440.00Sep 11$1.48$3.52$1.4849%2.38$443.52
$430.00$420.00Sep 18$3.23$6.77$3.2343%2.10$426.77
$410.00$405.00Aug 28$0.40$4.60$0.4024%11.50$409.60
$410.00$400.00Oct 2$2.68$7.32$2.6836%2.73$407.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 0.44, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$495.00$500.00Aug 21$1.09$1.09$3.9192%0.28$496.09
$475.00$480.00Sep 4$2.75$2.75$2.2561%1.22$477.75
$445.00$447.50Aug 21$1.32$1.32$1.1864%1.12$446.32
$455.00$460.00Aug 28$2.07$2.07$2.9364%0.71$457.07
$450.00$452.50Aug 28$1.28$1.28$1.2261%1.05$451.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$400.00$350.00Sep 25$15.22$15.22$34.7868%0.44$384.78
$425.00$400.00Sep 4$11.05$11.05$13.9559%0.79$413.95
$420.00$410.00Sep 18$5.87$5.87$4.1361%1.42$414.13
$430.00$410.00Sep 11$9.73$9.73$10.2757%0.95$420.27
$380.00$360.00Sep 11$5.65$5.65$14.3576%0.39$374.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $12.99, cheapest $6.68)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$442.50Aug 21Aug 28$6.6866.0%58.7%
$445.00Aug 21Aug 28$6.6066.0%58.8%
$440.00Aug 21Aug 28$6.9564.7%58.7%
$447.50Aug 21Aug 28$6.9762.3%58.8%
$430.00Aug 21Aug 28$7.2061.7%58.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$442.50Aug 21Aug 28$6.8566.0%58.7%
$440.00Aug 21Aug 28$6.8264.7%58.7%
$437.50Aug 21Aug 28$6.7762.4%58.6%
$430.00Aug 21Aug 28$6.8961.7%58.8%
$445.00Aug 21Sep 4$25.3066.0%101.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 4.43% of stock, avg 11.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$435.00Aug 21$9.82$9.45$19.27$415.73$454.274.43%
$437.50Aug 21$8.63$10.83$19.46$418.04$456.964.48%
$430.00Aug 21$12.48$7.13$19.61$410.39$449.614.51%
$440.00Aug 21$7.90$12.20$20.10$419.90$460.104.62%
$442.50Aug 21$7.10$13.80$20.90$421.60$463.404.81%
$425.00Aug 21$15.70$5.25$20.95$404.05$445.954.82%
$445.00Aug 21$6.20$15.43$21.63$423.37$466.634.98%
$420.00Aug 21$19.20$3.43$22.63$397.37$442.635.21%
$450.00Aug 21$4.25$18.85$23.10$426.90$473.105.31%
$457.50Aug 21$2.64$24.58$27.22$430.28$484.726.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.33% of stock, avg 10.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$447.50$425.00Aug 21$4.88$5.25$10.13$414.87$457.63
$447.50$427.50Aug 21$4.88$6.15$11.03$416.47$458.53
$445.00$425.00Aug 21$6.20$5.25$11.45$413.55$456.45
$445.00$427.50Aug 21$6.20$6.15$12.35$415.15$457.35
$447.50$430.00Aug 21$4.88$7.13$12.01$417.99$459.51
$442.50$425.00Aug 21$7.10$5.25$12.35$412.65$454.85
$442.50$427.50Aug 21$7.10$6.15$13.25$414.25$455.75
$445.00$430.00Aug 21$6.20$7.13$13.33$416.67$458.33
$442.50$430.00Aug 21$7.10$7.13$14.23$415.77$456.73
$440.00$425.00Aug 21$7.90$5.25$13.15$411.85$453.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 1.45, avg credit $1.90)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
380/382455/458Aug 21$1.48$1.0271%1.45$381.02$456.48
380/382452/455Aug 21$1.51$0.9968%1.53$380.99$454.01
380/382458/460Aug 21$1.31$1.1975%1.10$381.19$458.81
380/382448/450Aug 21$1.42$1.0862%1.31$381.08$448.92
408/410455/458Aug 21$1.26$1.2463%1.02$408.74$456.26
408/410452/455Aug 21$1.29$1.2160%1.07$408.71$453.79
408/410458/460Aug 21$1.09$1.4166%0.77$408.91$458.59
410/412455/458Aug 21$1.16$1.3460%0.87$411.34$456.16
392/395468/470Aug 28$1.16$1.3460%0.87$393.84$468.66
392/395460/462Aug 28$1.29$1.2154%1.07$393.71$461.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 42.48, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$425.00$430.00Aug 21$0.28$4.7216%16.86
$470.00$480.00$490.00Sep 18$0.37$9.637%26.03
$460.00$462.50$465.00Aug 28$0.07$2.434%34.71
$445.00$447.50$450.00Aug 28$0.08$2.424%30.25
$440.00$442.50$445.00Aug 28$0.09$2.415%26.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$430.00$440.00$450.00Sep 18$0.23$9.778%42.48
$425.00$427.50$430.00Aug 21$0.08$2.428%30.25
$400.00$402.50$405.00Aug 21$0.07$2.433%34.71
$422.50$425.00$427.50Aug 21$0.13$2.378%18.23
$385.00$390.00$395.00Aug 21$0.10$4.902%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 72 found (best net $-10.02, 65 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$475.00$520.001:2Oct 2-$5.26$39.74
$450.00$490.001:2Sep 25-$11.21$28.79
$505.00$510.001:2Aug 21-$0.04$4.96
$500.00$505.001:2Aug 21-$0.09$4.91
$510.00$520.001:2Aug 21-$0.15$9.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$480.001:2Aug 28-$10.02$29.98
$450.00$415.001:2Oct 2-$13.30$21.70
$500.00$477.501:2Aug 21-$21.05$1.45
$480.00$445.001:2Sep 11-$19.21$15.79
$380.00$375.001:2Aug 28-$0.46$4.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 7.77%, avg 3.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$460.00Oct 2$33.750.485.8%7.77%13.60%1--
$450.00Oct 2$37.950.513.5%8.73%12.27%31
$475.00Oct 2$28.250.439.3%6.50%15.79%281
$470.00Oct 2$29.950.448.1%6.89%15.03%23
$455.00Oct 2$35.250.494.7%8.11%12.80%2--
$435.00Oct 2$45.000.560.1%10.35%10.44%1--
$440.00Oct 2$41.050.541.2%9.45%10.68%211
$450.00Sep 25$34.150.513.5%7.86%11.40%1110
$440.00Sep 25$38.900.541.2%8.95%10.19%23
$490.00Sep 25$21.050.3712.7%4.84%17.59%637

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 2,460
Total Puts 7,106
Put/Call Ratio 2.89
Net Difference -4,646

Prior's Put/Call Breakdown

Total Calls 2,873
Total Puts 5,717
Put/Call Ratio 1.99
Net Difference -2,844

Prior 7-Day Put/Call Summary

Total Calls 53,672
Total Puts 59,146
Average Put/Call Ratio 1.32
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All